Integrated Media Technology Ltd (IMTE) Historical Stock Data
1.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMTE is down -0.17% a day on average. There have been 13 days where Integrated Media Technology Ltd closed green and 17 days where IMTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.21 | 1.57 | 153.79K |
| 2024-12-02 | 1.21 | 1.33 | ↑$0.12 (9.50%) | 1.21 | 1.41 | 23.90K |
| 2024-11-29 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 12.10K |
| 2024-11-27 | 1.30 | 1.27 | ↓$0.03 (-2.30%) | 1.17 | 1.53 | 62.03K |
| 2024-11-26 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.16 | 1.24 | 18.12K |
| 2024-11-25 | 1.26 | 1.16 | ↓$0.10 (-7.94%) | 1.16 | 1.26 | 6.30K |
| 2024-11-22 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.16 | 1.22 | 4.76K |
| 2024-11-21 | 1.13 | 1.20 | ↑$0.07 (6.46%) | 1.13 | 1.22 | 8.38K |
| 2024-11-20 | 1.23 | 1.20 | ↓$0.03 (-2.78%) | 1.15 | 1.27 | 11.45K |
| 2024-11-19 | 1.20 | 1.17 | ↓$0.03 (-2.09%) | 1.16 | 1.21 | 4.20K |
| 2024-11-18 | 1.20 | 1.23 | ↑$0.03 (2.46%) | 1.16 | 1.24 | 4.14K |
| 2024-11-15 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 12.51K |
| 2024-11-14 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.28 | 16.82K |
| 2024-11-13 | 1.27 | 1.26 | ↓$0.01 (-1.02%) | 1.22 | 1.27 | 7.50K |
| 2024-11-12 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.28 | 1.35 | 15.72K |
| 2024-11-11 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.31 | 1.36 | 10.34K |
| 2024-11-08 | 1.53 | 1.38 | ↓$0.15 (-9.80%) | 1.38 | 1.69 | 38.39K |
| 2024-11-07 | 1.57 | 1.46 | ↓$0.11 (-7.01%) | 1.45 | 1.90 | 48.95K |
| 2024-11-06 | 1.39 | 1.46 | ↑$0.07 (5.04%) | 1.25 | 1.57 | 60.81K |
| 2024-11-05 | 1.44 | 1.38 | ↓$0.06 (-4.27%) | 1.25 | 1.44 | 22.01K |
| 2024-11-04 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.35 | 1.49 | 19.22K |
| 2024-11-01 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.50 | 1.71 | 27.39K |
| 2024-10-31 | 1.89 | 1.73 | ↓$0.16 (-8.50%) | 1.50 | 2.00 | 175.24K |
| 2024-10-30 | 2.18 | 2.08 | ↓$0.10 (-4.59%) | 1.90 | 2.36 | 373.71K |
| 2024-10-29 | 1.89 | 1.98 | ↑$0.09 (4.77%) | 1.83 | 2.45 | 594.77K |
| 2024-10-28 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.65 | 1.87 | 76.60K |
| 2024-10-25 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.56 | 1.78 | 77.14K |
| 2024-10-24 | 1.30 | 1.54 | ↑$0.25 (18.92%) | 1.16 | 1.65 | 231K |
| 2024-10-23 | 1.13 | 1.23 | ↑$0.10 (8.85%) | 1.13 | 1.23 | 3.22K |
| 2024-10-22 | 1.24 | 1.20 | ↓$0.04 (-2.97%) | 1.18 | 1.24 | 4.25K |
Create an account or log in to view more rows.
$IMTE time to short this
$IMTE just added more
$IMTE Futes looking great
$IMTE Longs will be rewarded handsomely
$IMTE might get a sell off today
$IMTE swing puts
$IMTE now I buy
$IMTE what happen
$IMTE has just been halted from trading due to volatility.
$IMTE has just been halted from trading due to volatility.